Notowania zagranicznych akcji i indeksów

Indeksy zagraniczne

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
AEX 856,5500 2,4500 0,29% 857,4100 858,9000 855,3100 04.03 17:40 Euronext Amsterdam
ALLORDS 8 002,3000 5,8000 0,07% 8 013,7000 8 013,7000 7 973,3000 05.03 02:47 Australian Stock Exchange
AMEX 3 567,9700 -2,1400 -0,06% 3 560,8400 3 572,2400 3 556,2200 04.03 22:08 New York Stock Exchange
ATHEXCOMP 1 434,8700 12,1200 0,85% 1 428,8600 1 436,5000 1 427,8700 04.03 16:20 Athens Exchange
ATX 3 371,7800 -6,8000 -0,20% 3 384,1700 3 384,1700 3 360,6300 04.03 17:38 Vienna Exchange
BEL20 3 672,2500 -26,5700 -0,72% 3 693,4800 3 694,2800 3 657,2100 04.03 17:37 Euronext Brussels
BMV 55 458,5700 -77,7500 -0,14% 55 609,3500 55 798,9700 55 440,3700 04.03 22:27 Mexican Exchange
BOVESPA 128 340,5400 -839,4600 -0,65% 129 176,0000 129 251,0000 128 297,0000 04.03 22:26 Bolsa de Valores de S?o Paulo
BUX 66 319,5000 150,4700 0,23% 66 156,0200 66 682,8600 66 156,0200 04.03 17:21 Budapest Stock Exchange
CAC 7 956,4100 22,2400 0,28% 7 931,4300 7 956,4100 7 918,6400 04.03 17:37 Paris Stock Exchange
DAX 17 716,1700 -18,9000 -0,11% 17 731,5500 17 754,5500 17 686,4500 04.03 17:39 Deutsche Börse
DJI 38 989,8300 -97,5500 -0,25% 38 940,4600 39 086,7300 38 940,4600 04.03 22:08 New York Stock Exchange
DJT 15 789,8900 -42,7100 -0,27% 15 871,4000 15 907,9000 15 789,8900 04.03 22:08 New York Stock Exchange
DJU 847,3100 14,2700 1,71% 829,2300 848,7400 829,2300 04.03 22:08 New York Stock Exchange
FTSE 7 640,3300 -42,1700 -0,55% 7 673,7500 7 674,2500 7 624,1700 04.03 17:36 London Stock Exchange
FTSEMIB 32 912,3400 -21,9500 -0,07% 32 869,0100 32 940,8100 32 819,1800 04.03 17:37 Milan Stock Exchange
HANGSENG 16 595,9700 6,5300 0,04% 16 500,9200 16 634,4000 16 476,5000 04.03 09:12 Hong Kong Stock Exchange
IBEX35 10 069,8000 5,1000 0,05% 10 065,5000 10 080,7600 10 035,0900 04.03 17:39 Madrid Stock Exchange
KOSPI 2 667,1100 -7,1600 -0,27% 2 667,5600 2 679,4900 2 666,5900 05.03 02:47 Korea Stock Exchange
MERVAL 999 999,9999 47 614,4301 4,76% 999 999,9999 999 999,9999 999 999,9999 04.03 21:25 Buenos Aires Stock Exchange
NASDAQ 16 207,5100 -67,4300 -0,41% 16 244,5000 16 286,0800 16 205,1500 04.03 22:03 Nasdaq
NIKKEI 39 884,3000 -224,9300 -0,56% 39 993,4900 40 041,9100 39 850,3400 05.03 02:47 Tokyo Stock Exchange
OBX 1 176,4500 -4,8400 -0,41% 1 185,5000 1 185,5000 1 175,6900 04.03 16:27 Oslo Stock Exchange
OMXC20 2 653,2200 47,5900 1,83% 2 633,8900 2 658,8600 2 632,8600 04.03 17:01 Copenhagen Stock Exchange
OMXHPI 9 779,7400 -69,8800 -0,71% 9 841,6800 9 844,8700 9 759,9700 04.03 17:37 Helsinki Stock Exchange
OMXS30 2 455,3600 -6,1300 -0,25% 2 455,3600 2 459,6800 2 448,2500 04.03 17:31 Stockholm Stock Exchange
PSI20 6 175,6400 -23,9500 -0,39% 6 215,5300 6 227,7400 6 154,7900 04.03 17:39 Euronext Lisbon
PX 1 447,5000 -13,1000 -0,90% 1 463,1400 1 464,3100 1 447,5000 04.03 16:36 Prague Stock Exchange
RUSSELL2000 2 074,3100 -0,7400 -0,04% 2 089,9500 2 092,9000 2 071,5500 04.03 22:08 New York Stock Exchange
SASEIPSA 6 340,7700 -140,4800 -2,17% 6 481,2500 6 509,0500 6 340,6800 04.03 20:46 Santiago Stock Exchange
SMI 11 468,1800 -25,7400 -0,22% 11 492,0000 11 492,5000 11 427,3000 04.03 17:32 Swiss Exchange
SP500 5 130,9500 -6,1400 -0,12% 5 129,3800 5 149,2700 5 129,3800 04.03 22:08 New York Stock Exchange
STRAIT TIMES SINGAPORE 3 121,9200 -0,2900 -0,01% 3 128,5100 3 130,3200 3 121,0200 05.03 02:32 Singapore Exchange
TOPIX 2 707,3800 1,1000 0,04% 2 696,5100 2 707,3800 2 696,5100 05.03 02:46 Tokyo Stock Exchange
TSX 21 531,0700 -21,2800 -0,10% 21 549,9600 21 581,3000 21 497,9800 04.03 22:13 Toronto Stock Exchange

Kontrakty terminowe

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
DJFUTURE 38 973,0000 -9,0000 -0,02% 38 977,0000 38 979,0000 38 973,0000 05.03 02:26 New York Stock Exchange
SPFUTURE 5 130,0000 -4,2500 -0,08% 5 131,5000 5 131,7500 5 130,0000 05.03 02:26 New York Stock Exchange
NASDAQFUTURE 18 209,5000 -31,2500 -0,17% 18 223,0000 18 223,0000 18 209,5000 05.03 02:26 Nasdaq
CACFUTURE 7 967,0000 16,5000 0,21% 7 940,0000 7 977,0000 7 927,5000 04.03 21:59 Paris Stock Exchange
FTSEFUTURE 7 616,0000 -6,0000 -0,08% 7 613,2000 7 616,0000 7 613,2000 05.03 02:35 London Stock Exchange
SMIFUTURE 11 384,0000 -38,0000 -0,33% 11 410,5000 11 410,5000 11 343,0000 04.03 21:59 Swiss Exchange
NIKKEIFUTURE 39 880,0000 -185,0000 -0,46% 39 923,0000 39 945,0000 39 880,0000 05.03 02:35 Tokyo Stock Exchange

Akcje na rynkach zagranicznych

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Czas AD Rynek AD
ALLIANZ AG 251,7500 0,2500 0,10% 251,8000 252,0500 251,1000 04.03 17:45 Deutsche Börse
APPLE COMPUTER INC 175,1300 -4,5200 -2,52% 179,6600 179,6600 173,8400 04.03 22:00 Nasdaq
BARCLAYS 169,8600 0,6000 0,35% 169,5200 170,3000 167,5600 04.03 17:35 London Stock Exchange
BHP BILLITON 2 285,5000 -14,5000 -0,63% 2 303,0000 2 303,0000 2 279,5000 04.03 17:35 London Stock Exchange
BP 469,7000 -1,7000 -0,36% 471,7000 478,4000 469,6000 04.03 17:35 London Stock Exchange
CARREFOUR 15,4400 0,1350 0,88% 15,3550 15,5400 15,3350 04.03 17:55 Paris Stock Exchange
CATERPILLAR 338,5500 1,8400 0,55% 336,7000 339,9900 336,3700 04.03 22:00 New York Stock Exchange
CITIGROUP 56,2000 0,5700 1,02% 55,6000 56,5400 55,2500 04.03 22:00 New York Stock Exchange
COCA COLA 69,5100 0,0400 0,06% 69,4000 70,2800 69,1700 04.03 22:00 New York Stock Exchange
COMMERZBANK 10,7050 -0,1500 -1,38% 10,8600 10,8600 10,6800 04.03 17:45 Deutsche Börse
EDF 12,0000 0,0000 0,00% 12,0000 12,0000 12,0000 07.06 21:56 Paris Stock Exchange
EXXON MOBIL 104,2200 -1,6300 -1,54% 105,8400 105,8400 104,1400 04.03 22:01 New York Stock Exchange
FEDEX CORP 246,7900 0,1100 0,04% 246,6000 247,8600 246,2000 04.03 22:00 New York Stock Exchange
FORD MOTOR 12,7200 0,2900 2,33% 12,4500 13,0000 12,4500 04.03 22:00 New York Stock Exchange
FREEPORT MCM 38,3400 0,3700 0,97% 37,9300 38,4400 37,6800 04.03 22:00 New York Stock Exchange
GENERAL ELECTRIC 160,9900 2,1200 1,33% 158,6500 161,5400 158,6500 04.03 22:00 New York Stock Exchange
GLAXOSMITHKLINE 1 663,2000 -0,2000 -0,01% 1 661,8000 1 677,2000 1 659,6000 04.03 17:35 London Stock Exchange
GOLDMAN SACHS GROUP 392,1300 4,0700 1,05% 388,1000 396,3400 386,6200 04.03 22:00 New York Stock Exchange
GOOGLE 134,1000 -3,9800 -2,88% 138,0800 138,0800 132,9700 04.03 22:00 Nasdaq
HEWLETT-PACK 29,0600 -0,3700 -1,26% 29,4100 29,5900 29,0600 04.03 22:00 New York Stock Exchange
IBM 193,0500 4,8800 2,59% 188,2000 193,7100 188,2000 04.03 22:00 New York Stock Exchange
INTEL CORP 45,6400 1,8200 4,15% 43,8200 46,5000 43,8200 04.03 22:00 Nasdaq
JP MORGAN CHASE 186,6900 1,4500 0,78% 185,2900 187,5200 184,3100 04.03 22:00 New York Stock Exchange
MASTERCARD CL A 468,3700 -8,1700 -1,71% 476,6300 476,6300 465,7600 04.03 22:00 New York Stock Exchange
MICROSOFT 414,8900 -0,4900 -0,12% 415,5000 417,1200 413,3800 04.03 22:00 Nasdaq
PFIZER 25,9100 -0,6600 -2,48% 26,5900 26,5900 25,6400 04.03 22:00 New York Stock Exchange
PROCTER &GAMB 159,5500 0,6400 0,40% 158,8500 159,6500 158,1300 04.03 22:00 New York Stock Exchange
RWE ST A 30,6100 -0,0800 -0,26% 30,6600 30,8800 30,5000 04.03 17:45 Deutsche Börse
SIEMENS 181,0200 -0,3800 -0,21% 181,2800 182,1400 180,8200 04.03 17:45 Deutsche Börse
SOCIETE GENERALE 22,7750 0,0950 0,42% 22,7400 22,7750 22,4800 04.03 17:45 Paris Stock Exchange
TESCO 274,8000 -3,3000 -1,19% 277,6000 277,6000 273,6000 04.03 17:35 London Stock Exchange
UNILEVER 3 863,0000 -9,0000 -0,23% 3 868,0000 3 879,0000 3 857,5000 04.03 17:35 London Stock Exchange
UNITED TECH 89,8400 -0,0600 -0,07% 89,8000 89,9200 89,1500 04.03 22:00 New York Stock Exchange
US STEEL CORP 47,6400 0,2300 0,49% 47,4000 47,9200 47,3400 04.03 22:00 New York Stock Exchange
VIVENDI 10,3550 -0,1000 -0,96% 10,4650 10,4650 10,3150 04.03 17:45 Paris Stock Exchange
WAL-MART STORES 59,3500 0,5900 1,00% 58,7600 59,3500 58,6000 04.03 22:00 New York Stock Exchange
WELLS FARGO 55,7900 0,7400 1,34% 55,0600 56,5500 54,7700 04.03 22:00 New York Stock Exchange